Oisix Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,567.00
+11.00 (0.71%)
Jul 21, 2026, 1:51 PM JST
Oisix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,587.00 | 1,595.00 | 1,546.00 | 1,556.00 | 1,556.00 | -1.52% | 77,200 |
| Jul 16, 2026 | 1,590.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.94% | 67,200 |
| Jul 15, 2026 | 1,640.00 | 1,676.00 | 1,591.00 | 1,595.00 | 1,595.00 | 4.25% | 223,900 |
| Jul 14, 2026 | 1,520.00 | 1,547.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1.73% | 48,800 |
| Jul 13, 2026 | 1,511.00 | 1,526.00 | 1,500.00 | 1,504.00 | 1,504.00 | -0.33% | 41,800 |
| Jul 10, 2026 | 1,534.00 | 1,541.00 | 1,501.00 | 1,509.00 | 1,509.00 | -1.44% | 81,400 |
| Jul 9, 2026 | 1,563.00 | 1,565.00 | 1,525.00 | 1,531.00 | 1,531.00 | -1.48% | 52,600 |
| Jul 8, 2026 | 1,550.00 | 1,566.00 | 1,535.00 | 1,554.00 | 1,554.00 | 0.84% | 63,100 |
| Jul 7, 2026 | 1,531.00 | 1,547.00 | 1,520.00 | 1,541.00 | 1,541.00 | 1.05% | 60,500 |
| Jul 6, 2026 | 1,517.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.26% | 50,400 |
| Jul 3, 2026 | 1,518.00 | 1,535.00 | 1,509.00 | 1,521.00 | 1,521.00 | 1.06% | 49,500 |
| Jul 2, 2026 | 1,500.00 | 1,537.00 | 1,493.00 | 1,505.00 | 1,505.00 | 1.21% | 64,100 |
| Jul 1, 2026 | 1,506.00 | 1,506.00 | 1,468.00 | 1,487.00 | 1,487.00 | -1.20% | 52,900 |
| Jun 30, 2026 | 1,504.00 | 1,513.00 | 1,486.00 | 1,505.00 | 1,505.00 | 0.07% | 75,700 |
| Jun 29, 2026 | 1,471.00 | 1,510.00 | 1,471.00 | 1,504.00 | 1,504.00 | 2.52% | 81,600 |
| Jun 26, 2026 | 1,440.00 | 1,475.00 | 1,435.00 | 1,467.00 | 1,467.00 | -0.20% | 66,500 |
| Jun 25, 2026 | 1,455.00 | 1,482.00 | 1,451.00 | 1,470.00 | 1,470.00 | 1.31% | 70,000 |
| Jun 24, 2026 | 1,480.00 | 1,493.00 | 1,448.00 | 1,451.00 | 1,451.00 | -1.29% | 73,800 |
| Jun 23, 2026 | 1,443.00 | 1,479.00 | 1,438.00 | 1,470.00 | 1,470.00 | 1.24% | 116,300 |
| Jun 22, 2026 | 1,460.00 | 1,477.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.62% | 100,200 |
| Jun 19, 2026 | 1,465.00 | 1,477.00 | 1,446.00 | 1,461.00 | 1,461.00 | -0.81% | 154,000 |
| Jun 18, 2026 | 1,491.00 | 1,520.00 | 1,443.00 | 1,473.00 | 1,473.00 | -2.00% | 116,900 |
| Jun 17, 2026 | 1,500.00 | 1,514.00 | 1,480.00 | 1,503.00 | 1,503.00 | 2.11% | 78,800 |
| Jun 16, 2026 | 1,500.00 | 1,515.00 | 1,470.00 | 1,472.00 | 1,472.00 | -3.41% | 106,400 |
| Jun 15, 2026 | 1,560.00 | 1,560.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.80% | 39,400 |
| Jun 12, 2026 | 1,572.00 | 1,575.00 | 1,539.00 | 1,552.00 | 1,552.00 | -1.27% | 75,800 |
| Jun 11, 2026 | 1,616.00 | 1,620.00 | 1,558.00 | 1,572.00 | 1,572.00 | -1.50% | 69,700 |
| Jun 10, 2026 | 1,521.00 | 1,603.00 | 1,520.00 | 1,596.00 | 1,596.00 | 1.40% | 154,200 |
| Jun 9, 2026 | 1,608.00 | 1,615.00 | 1,565.00 | 1,574.00 | 1,574.00 | 0.38% | 175,200 |
| Jun 8, 2026 | 1,482.00 | 1,585.00 | 1,481.00 | 1,568.00 | 1,568.00 | 5.80% | 259,400 |
| Jun 5, 2026 | 1,460.00 | 1,486.00 | 1,455.00 | 1,482.00 | 1,482.00 | 1.58% | 81,300 |
| Jun 4, 2026 | 1,480.00 | 1,480.00 | 1,457.00 | 1,459.00 | 1,459.00 | -1.42% | 79,000 |
| Jun 3, 2026 | 1,485.00 | 1,486.00 | 1,462.00 | 1,480.00 | 1,480.00 | 0.27% | 66,100 |
| Jun 2, 2026 | 1,450.00 | 1,484.00 | 1,445.00 | 1,476.00 | 1,476.00 | 0.75% | 86,800 |
| Jun 1, 2026 | 1,481.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.54% | 72,000 |
| May 29, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,473.00 | 1,473.00 | 2.15% | 70,400 |
| May 28, 2026 | 1,428.00 | 1,443.00 | 1,409.00 | 1,442.00 | 1,442.00 | 1.69% | 82,300 |
| May 27, 2026 | 1,386.00 | 1,420.00 | 1,381.00 | 1,418.00 | 1,418.00 | 2.24% | 99,300 |
| May 26, 2026 | 1,398.00 | 1,400.00 | 1,380.00 | 1,387.00 | 1,387.00 | -1.21% | 101,800 |
| May 25, 2026 | 1,444.00 | 1,444.00 | 1,398.00 | 1,404.00 | 1,404.00 | -2.43% | 87,100 |
| May 22, 2026 | 1,439.00 | 1,452.00 | 1,423.00 | 1,439.00 | 1,439.00 | - | 55,900 |
| May 21, 2026 | 1,449.00 | 1,468.00 | 1,427.00 | 1,439.00 | 1,439.00 | 0.35% | 66,100 |
| May 20, 2026 | 1,465.00 | 1,472.00 | 1,412.00 | 1,434.00 | 1,434.00 | -2.12% | 103,900 |
| May 19, 2026 | 1,480.00 | 1,507.00 | 1,456.00 | 1,465.00 | 1,465.00 | 0.14% | 153,400 |
| May 18, 2026 | 1,499.00 | 1,510.00 | 1,461.00 | 1,463.00 | 1,463.00 | -3.11% | 133,200 |
| May 15, 2026 | 1,498.00 | 1,561.00 | 1,487.00 | 1,510.00 | 1,510.00 | 7.70% | 274,500 |
| May 14, 2026 | 1,391.00 | 1,410.00 | 1,374.00 | 1,402.00 | 1,402.00 | 2.19% | 117,000 |
| May 13, 2026 | 1,385.00 | 1,405.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.22% | 227,600 |
| May 12, 2026 | 1,405.00 | 1,405.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.57% | 82,500 |
| May 11, 2026 | 1,410.00 | 1,417.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.48% | 64,700 |